Chongqing Gangjiu Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	3.880	3.980	3.860	3.970	3.912	6,107,850
2022-02-07	3.820	3.880	3.790	3.870	3.813	4,167,444
2022-01-28	3.740	3.790	3.700	3.790	3.734	4,299,729
2022-01-27	3.800	3.800	3.690	3.710	3.655	4,328,400
2022-01-26	3.720	3.820	3.720	3.780	3.724	2,851,450
2022-01-25	3.850	3.880	3.710	3.740	3.685	4,930,625
2022-01-24	3.910	3.920	3.850	3.870	3.813	3,348,750
2022-01-21	3.900	3.960	3.880	3.910	3.853	3,090,200
2022-01-20	4.000	4.070	3.930	3.930	3.872	4,578,700
2022-01-19	3.970	4.070	3.960	4.020	3.961	4,520,950
2022-01-18	3.970	3.990	3.940	3.960	3.902	3,550,100
2022-01-17	4.010	4.020	3.960	3.970	3.912	4,104,300
2022-01-14	4.130	4.170	3.980	3.990	3.931	7,622,400
2022-01-13	4.110	4.190	4.090	4.130	4.069	5,859,263
2022-01-12	4.110	4.160	4.100	4.120	4.059	3,745,891
2022-01-11	4.070	4.160	4.060	4.110	4.050	5,022,650
2022-01-10	4.090	4.100	4.030	4.080	4.020	4,360,450
2022-01-07	4.160	4.170	4.060	4.070	4.010	5,656,643
2022-01-06	4.120	4.180	4.110	4.120	4.059	4,854,613
2022-01-05	4.160	4.230	4.110	4.140	4.079	8,635,911
2022-01-04	4.100	4.200	4.070	4.160	4.099	10,075,861
2021-12-31	4.030	4.120	4.010	4.070	4.010	7,535,300
2021-12-30	4.000	4.070	4.000	4.020	3.961	4,270,800
2021-12-29	4.030	4.060	3.980	4.040	3.981	4,198,100
2021-12-28	3.990	4.060	3.950	4.040	3.981	5,782,800
2021-12-27	3.980	4.050	3.970	3.990	3.931	4,706,250
2021-12-24	4.000	4.040	3.930	3.950	3.892	6,563,915
2021-12-23	4.110	4.130	4.000	4.010	3.951	7,812,000
2021-12-22	4.140	4.150	4.050	4.070	4.010	10,907,262
2021-12-21	4.040	4.180	4.040	4.130	4.069	17,049,448
2021-12-20	3.920	4.260	3.900	4.100	4.040	27,190,693
2021-12-17	3.970	4.030	3.920	3.940	3.882	24,646,913
2021-12-16	4.300	4.380	4.090	4.090	4.030	43,839,944
2021-12-15	4.140	4.140	4.140	4.140	4.079	12,509,053
2021-12-14	3.770	3.780	3.750	3.760	3.705	2,291,173
2021-12-13	3.770	3.800	3.760	3.770	3.715	2,259,067
2021-12-10	3.790	3.810	3.770	3.780	3.724	2,544,950
2021-12-09	3.760	3.820	3.740	3.790	3.734	3,188,631
2021-12-08	3.750	3.800	3.740	3.760	3.705	2,766,000
2021-12-07	3.760	3.800	3.730	3.780	3.724	2,874,400
2021-12-06	3.800	3.830	3.740	3.760	3.705	4,545,168
2021-12-03	3.790	3.910	3.790	3.810	3.754	8,255,300
2021-12-02	3.770	3.790	3.720	3.740	3.685	2,887,697
2021-12-01	3.650	3.810	3.650	3.770	3.715	5,643,353
2021-11-30	3.660	3.680	3.650	3.670	3.616	1,351,953
2021-11-29	3.640	3.660	3.630	3.640	3.586	1,426,477
2021-11-26	3.670	3.700	3.630	3.680	3.626	2,344,100
2021-11-25	3.690	3.710	3.670	3.700	3.646	1,983,166
2021-11-24	3.710	3.710	3.680	3.690	3.636	1,360,150
2021-11-23	3.690	3.710	3.660	3.710	3.655	2,370,250
2021-11-22	3.690	3.700	3.660	3.680	3.626	1,452,542
2021-11-19	3.660	3.700	3.650	3.680	3.626	1,429,000
2021-11-18	3.660	3.690	3.660	3.670	3.616	1,829,173
2021-11-17	3.690	3.710	3.660	3.680	3.626	2,757,619
2021-11-16	3.640	3.740	3.640	3.700	3.646	4,398,099
2021-11-15	3.650	3.670	3.610	3.640	3.586	2,652,265
2021-11-12	3.600	3.600	3.570	3.590	3.537	1,233,994
2021-11-11	3.560	3.600	3.560	3.600	3.547	2,613,650
2021-11-10	3.570	3.580	3.540	3.570	3.518	1,313,000
2021-11-09	3.540	3.570	3.530	3.560	3.508	914,100

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.0400 CNY
2022-06-16	0.0200 CNY
2021-07-23	0.0250 CNY
2020-07-08	0.0500 CNY
2019-06-18	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.